Update 2025-04-08 2740 candle_min
This commit is contained in:
627
064480/min/candle-20250408.csv
Normal file
627
064480/min/candle-20250408.csv
Normal file
@@ -0,0 +1,627 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250408,192500,409733007,4705,4705,4705,4705,170
|
||||
20250408,192400,409733007,4705,4705,4705,4705,0
|
||||
20250408,192300,409733007,4705,4705,4705,4705,0
|
||||
20250408,192200,409733007,4705,4705,4705,4705,0
|
||||
20250408,192100,409733007,4705,4705,4705,4705,0
|
||||
20250408,192000,409733007,4705,4705,4705,4705,0
|
||||
20250408,191900,409733007,4705,4705,4705,4705,0
|
||||
20250408,191800,409733007,4705,4705,4705,4705,0
|
||||
20250408,191700,409733007,4705,4705,4705,4705,0
|
||||
20250408,191600,409733007,4705,4705,4705,4705,0
|
||||
20250408,191500,409733007,4705,4705,4705,4705,0
|
||||
20250408,191400,409733007,4705,4705,4705,4705,0
|
||||
20250408,191300,409733007,4705,4705,4705,4705,0
|
||||
20250408,191200,409733007,4705,4705,4705,4705,0
|
||||
20250408,191100,409733007,4705,4705,4705,4705,0
|
||||
20250408,191000,409733007,4705,4705,4705,4705,0
|
||||
20250408,190900,409733007,4705,4705,4705,4705,0
|
||||
20250408,190800,409733007,4705,4705,4705,4705,0
|
||||
20250408,190700,409733007,4705,4705,4705,4705,0
|
||||
20250408,190600,409733007,4705,4705,4705,4705,0
|
||||
20250408,190500,409733007,4705,4705,4705,4705,0
|
||||
20250408,190400,409733007,4705,4705,4705,4705,0
|
||||
20250408,190300,409733007,4705,4705,4705,4705,0
|
||||
20250408,190200,409733007,4705,4705,4705,4705,0
|
||||
20250408,190100,409733007,4705,4705,4705,4705,0
|
||||
20250408,190000,409733007,4705,4705,4705,4705,0
|
||||
20250408,185900,409733007,4705,4705,4705,4705,0
|
||||
20250408,185800,409733007,4705,4705,4705,4705,0
|
||||
20250408,185700,409733007,4705,4705,4705,4705,0
|
||||
20250408,185600,409733007,4705,4705,4705,4705,0
|
||||
20250408,185500,409733007,4705,4705,4705,4705,170
|
||||
20250408,185400,409733007,4705,4705,4705,4705,0
|
||||
20250408,185300,409733007,4705,4705,4705,4705,0
|
||||
20250408,185200,409733007,4705,4705,4705,4705,0
|
||||
20250408,185100,409733007,4705,4705,4705,4705,0
|
||||
20250408,185000,409733007,4705,4705,4705,4705,0
|
||||
20250408,184900,409733007,4705,4705,4705,4705,0
|
||||
20250408,184800,409733007,4705,4705,4705,4705,0
|
||||
20250408,184700,409733007,4705,4705,4705,4705,0
|
||||
20250408,184600,409733007,4705,4705,4705,4705,0
|
||||
20250408,184500,409733007,4705,4705,4705,4705,0
|
||||
20250408,184400,409733007,4705,4705,4705,4705,0
|
||||
20250408,184300,409733007,4705,4705,4705,4705,0
|
||||
20250408,184200,409733007,4705,4705,4705,4705,0
|
||||
20250408,184100,409733007,4705,4705,4705,4705,0
|
||||
20250408,184000,409733007,4705,4705,4705,4705,0
|
||||
20250408,183900,409733007,4705,4705,4705,4705,0
|
||||
20250408,183800,409733007,4705,4705,4705,4705,0
|
||||
20250408,183700,409733007,4705,4705,4705,4705,0
|
||||
20250408,183600,409733007,4705,4705,4705,4705,0
|
||||
20250408,183500,409733007,4705,4705,4705,4705,0
|
||||
20250408,183400,409733007,4705,4705,4705,4705,0
|
||||
20250408,183300,409733007,4705,4705,4705,4705,0
|
||||
20250408,183200,409733007,4705,4705,4705,4705,0
|
||||
20250408,183100,409733007,4705,4705,4705,4705,0
|
||||
20250408,183000,409733007,4705,4705,4705,4705,0
|
||||
20250408,182900,409733007,4705,4705,4705,4705,0
|
||||
20250408,182800,409733007,4705,4705,4705,4705,0
|
||||
20250408,182700,409733007,4705,4705,4705,4705,0
|
||||
20250408,182600,409733007,4705,4705,4705,4705,0
|
||||
20250408,182500,409733007,4705,4705,4705,4705,170
|
||||
20250408,182400,409733007,4705,4705,4705,4705,0
|
||||
20250408,182300,409733007,4705,4705,4705,4705,0
|
||||
20250408,182200,409733007,4705,4705,4705,4705,0
|
||||
20250408,182100,409733007,4705,4705,4705,4705,0
|
||||
20250408,182000,409733007,4705,4705,4705,4705,0
|
||||
20250408,181900,409733007,4705,4705,4705,4705,0
|
||||
20250408,181800,409733007,4705,4705,4705,4705,0
|
||||
20250408,181700,409733007,4705,4705,4705,4705,0
|
||||
20250408,181600,409733007,4705,4705,4705,4705,0
|
||||
20250408,181500,409733007,4705,4705,4705,4705,0
|
||||
20250408,181400,409733007,4705,4705,4705,4705,0
|
||||
20250408,181300,409733007,4705,4705,4705,4705,0
|
||||
20250408,181200,409733007,4705,4705,4705,4705,0
|
||||
20250408,181100,409733007,4705,4705,4705,4705,0
|
||||
20250408,181000,409733007,4705,4705,4705,4705,0
|
||||
20250408,180900,409733007,4705,4705,4705,4705,0
|
||||
20250408,180800,409733007,4705,4705,4705,4705,0
|
||||
20250408,180700,409733007,4705,4705,4705,4705,0
|
||||
20250408,180600,409733007,4705,4705,4705,4705,0
|
||||
20250408,180500,409733007,4705,4705,4705,4705,0
|
||||
20250408,180400,409733007,4705,4705,4705,4705,0
|
||||
20250408,180300,409733007,4705,4705,4705,4705,0
|
||||
20250408,180200,409733007,4705,4705,4705,4705,0
|
||||
20250408,180100,409733007,4705,4705,4705,4705,0
|
||||
20250408,180000,409733007,4705,4705,4705,4705,0
|
||||
20250408,175900,409733007,4705,4705,4705,4705,0
|
||||
20250408,175800,409733007,4705,4705,4705,4705,0
|
||||
20250408,175700,409733007,4705,4705,4705,4705,0
|
||||
20250408,175600,409733007,4705,4705,4705,4705,0
|
||||
20250408,175500,409733007,4705,4705,4705,4705,170
|
||||
20250408,175400,409733007,4705,4705,4705,4705,0
|
||||
20250408,175300,409733007,4705,4705,4705,4705,0
|
||||
20250408,175200,409733007,4705,4705,4705,4705,0
|
||||
20250408,175100,409733007,4705,4705,4705,4705,0
|
||||
20250408,175000,409733007,4705,4705,4705,4705,0
|
||||
20250408,174900,409733007,4705,4705,4705,4705,0
|
||||
20250408,174800,409733007,4705,4705,4705,4705,0
|
||||
20250408,174700,409733007,4705,4705,4705,4705,0
|
||||
20250408,174600,409733007,4705,4705,4705,4705,0
|
||||
20250408,174500,409733007,4705,4705,4705,4705,0
|
||||
20250408,174400,409733007,4705,4705,4705,4705,0
|
||||
20250408,174300,409733007,4705,4705,4705,4705,0
|
||||
20250408,174200,409733007,4705,4705,4705,4705,0
|
||||
20250408,174100,409733007,4705,4705,4705,4705,0
|
||||
20250408,174000,409733007,4705,4705,4705,4705,0
|
||||
20250408,173900,409733007,4705,4705,4705,4705,0
|
||||
20250408,173800,409733007,4705,4705,4705,4705,0
|
||||
20250408,173700,409733007,4705,4705,4705,4705,0
|
||||
20250408,173600,409733007,4705,4705,4705,4705,0
|
||||
20250408,173500,409733007,4705,4705,4705,4705,0
|
||||
20250408,173400,409733007,4705,4705,4705,4705,0
|
||||
20250408,173300,409733007,4705,4705,4705,4705,0
|
||||
20250408,173200,409733007,4705,4705,4705,4705,0
|
||||
20250408,173100,409733007,4705,4705,4705,4705,0
|
||||
20250408,173000,409733007,4705,4705,4705,4705,0
|
||||
20250408,172900,409733007,4705,4705,4705,4705,0
|
||||
20250408,172800,409733007,4705,4705,4705,4705,0
|
||||
20250408,172700,409733007,4705,4705,4705,4705,0
|
||||
20250408,172600,409733007,4705,4705,4705,4705,0
|
||||
20250408,172500,409733007,4705,4705,4705,4705,170
|
||||
20250408,172400,409733007,4705,4705,4705,4705,0
|
||||
20250408,172300,409733007,4705,4705,4705,4705,0
|
||||
20250408,172200,409733007,4705,4705,4705,4705,0
|
||||
20250408,172100,409733007,4705,4705,4705,4705,0
|
||||
20250408,172000,409733007,4705,4705,4705,4705,0
|
||||
20250408,171900,409733007,4705,4705,4705,4705,0
|
||||
20250408,171800,409733007,4705,4705,4705,4705,0
|
||||
20250408,171700,409733007,4705,4705,4705,4705,0
|
||||
20250408,171600,409733007,4705,4705,4705,4705,0
|
||||
20250408,171500,409733007,4705,4705,4705,4705,0
|
||||
20250408,171400,409733007,4705,4705,4705,4705,0
|
||||
20250408,171300,409733007,4705,4705,4705,4705,0
|
||||
20250408,171200,409733007,4705,4705,4705,4705,0
|
||||
20250408,171100,409733007,4705,4705,4705,4705,0
|
||||
20250408,171000,409733007,4705,4705,4705,4705,0
|
||||
20250408,170900,409733007,4705,4705,4705,4705,0
|
||||
20250408,170800,409733007,4705,4705,4705,4705,0
|
||||
20250408,170700,409733007,4705,4705,4705,4705,0
|
||||
20250408,170600,409733007,4705,4705,4705,4705,0
|
||||
20250408,170500,409733007,4705,4705,4705,4705,0
|
||||
20250408,170400,409733007,4705,4705,4705,4705,0
|
||||
20250408,170300,409733007,4705,4705,4705,4705,0
|
||||
20250408,170200,409733007,4705,4705,4705,4705,0
|
||||
20250408,170100,409733007,4705,4705,4705,4705,0
|
||||
20250408,170000,409733007,4705,4705,4705,4705,0
|
||||
20250408,165900,409733007,4705,4705,4705,4705,0
|
||||
20250408,165800,409733007,4705,4705,4705,4705,0
|
||||
20250408,165700,409733007,4705,4705,4705,4705,0
|
||||
20250408,165600,409733007,4705,4705,4705,4705,0
|
||||
20250408,165500,409733007,4705,4705,4705,4705,170
|
||||
20250408,165400,409733007,4705,4705,4705,4705,0
|
||||
20250408,165300,409733007,4705,4705,4705,4705,0
|
||||
20250408,165200,409733007,4705,4705,4705,4705,0
|
||||
20250408,165100,409733007,4705,4705,4705,4705,0
|
||||
20250408,165000,409733007,4705,4705,4705,4705,0
|
||||
20250408,164900,409733007,4705,4705,4705,4705,0
|
||||
20250408,164800,409733007,4705,4705,4705,4705,0
|
||||
20250408,164700,409733007,4705,4705,4705,4705,0
|
||||
20250408,164600,409733007,4705,4705,4705,4705,0
|
||||
20250408,164500,409733007,4705,4705,4705,4705,0
|
||||
20250408,164400,409733007,4705,4705,4705,4705,0
|
||||
20250408,164300,409733007,4705,4705,4705,4705,0
|
||||
20250408,164200,409733007,4705,4705,4705,4705,0
|
||||
20250408,164100,409733007,4705,4705,4705,4705,0
|
||||
20250408,164000,409733007,4705,4705,4705,4705,0
|
||||
20250408,163900,409733007,4705,4705,4705,4705,0
|
||||
20250408,163800,409733007,4705,4705,4705,4705,0
|
||||
20250408,163700,409733007,4705,4705,4705,4705,0
|
||||
20250408,163600,409733007,4705,4705,4705,4705,0
|
||||
20250408,163500,409733007,4705,4705,4705,4705,0
|
||||
20250408,163400,409733007,4705,4705,4705,4705,0
|
||||
20250408,163300,409733007,4705,4705,4705,4705,0
|
||||
20250408,163200,409733007,4705,4705,4705,4705,0
|
||||
20250408,163100,409733007,4705,4705,4705,4705,0
|
||||
20250408,163000,409733007,4705,4705,4705,4705,0
|
||||
20250408,162900,409733007,4705,4705,4705,4705,0
|
||||
20250408,162800,409733007,4705,4705,4705,4705,0
|
||||
20250408,162700,409733007,4705,4705,4705,4705,0
|
||||
20250408,162600,409733007,4705,4705,4705,4705,0
|
||||
20250408,162500,409733007,4705,4705,4705,4705,170
|
||||
20250408,162400,409733007,4705,4705,4705,4705,0
|
||||
20250408,162300,409733007,4705,4705,4705,4705,0
|
||||
20250408,162200,409733007,4705,4705,4705,4705,0
|
||||
20250408,162100,409733007,4705,4705,4705,4705,0
|
||||
20250408,162000,409733007,4705,4705,4705,4705,0
|
||||
20250408,161900,409733007,4705,4705,4705,4705,0
|
||||
20250408,161800,409733007,4705,4705,4705,4705,0
|
||||
20250408,161700,409733007,4705,4705,4705,4705,0
|
||||
20250408,161600,409733007,4705,4705,4705,4705,0
|
||||
20250408,161500,409733007,4705,4705,4705,4705,0
|
||||
20250408,161400,409733007,4705,4705,4705,4705,0
|
||||
20250408,161300,409733007,4705,4705,4705,4705,0
|
||||
20250408,161200,409733007,4705,4705,4705,4705,0
|
||||
20250408,161100,409733007,4705,4705,4705,4705,0
|
||||
20250408,161000,409733007,4705,4705,4705,4705,0
|
||||
20250408,160900,409733007,4705,4705,4705,4705,0
|
||||
20250408,160800,409733007,4705,4705,4705,4705,0
|
||||
20250408,160700,409733007,4705,4705,4705,4705,0
|
||||
20250408,160600,409733007,4705,4705,4705,4705,0
|
||||
20250408,160500,409733007,4705,4705,4705,4705,0
|
||||
20250408,160400,409733007,4705,4705,4705,4705,0
|
||||
20250408,160300,409733007,4705,4705,4705,4705,0
|
||||
20250408,160200,409733007,4705,4705,4705,4705,0
|
||||
20250408,160100,409733007,4705,4705,4705,4705,0
|
||||
20250408,160000,409733007,4705,4705,4705,4705,0
|
||||
20250408,155900,409733007,4705,4705,4705,4705,0
|
||||
20250408,155800,409733007,4705,4705,4705,4705,0
|
||||
20250408,155700,409733007,4705,4705,4705,4705,0
|
||||
20250408,155600,409733007,4705,4705,4705,4705,0
|
||||
20250408,155500,409733007,4705,4705,4705,4705,170
|
||||
20250408,155400,409733007,4705,4705,4705,4705,0
|
||||
20250408,155300,409733007,4705,4705,4705,4705,0
|
||||
20250408,155200,409733007,4705,4705,4705,4705,0
|
||||
20250408,155100,409733007,4705,4705,4705,4705,0
|
||||
20250408,155000,409733007,4705,4705,4705,4705,0
|
||||
20250408,154900,409733007,4705,4705,4705,4705,0
|
||||
20250408,154800,409733007,4705,4705,4705,4705,0
|
||||
20250408,154700,409733007,4705,4705,4705,4705,0
|
||||
20250408,154600,409733007,4705,4705,4705,4705,0
|
||||
20250408,154500,409733007,4705,4705,4705,4705,0
|
||||
20250408,154400,409733007,4705,4705,4705,4705,0
|
||||
20250408,154300,409733007,4705,4705,4705,4705,0
|
||||
20250408,154200,409733007,4705,4705,4705,4705,0
|
||||
20250408,154100,409733007,4705,4705,4705,4705,0
|
||||
20250408,154000,409733007,4705,4705,4705,4705,0
|
||||
20250408,153900,409733007,4705,4705,4705,4705,0
|
||||
20250408,153800,409733007,4705,4705,4705,4705,0
|
||||
20250408,153700,409733007,4705,4705,4705,4705,0
|
||||
20250408,153600,409733007,4705,4705,4705,4705,0
|
||||
20250408,153500,409733007,4705,4705,4705,4705,0
|
||||
20250408,153400,409733007,4705,4705,4705,4705,0
|
||||
20250408,153300,409733007,4705,4705,4705,4705,0
|
||||
20250408,153200,409733007,4705,4705,4705,4705,0
|
||||
20250408,153100,409733007,4705,4705,4705,4705,0
|
||||
20250408,153000,409733007,4705,4705,4705,4705,170
|
||||
20250408,152900,408933157,4680,4680,4680,4680,0
|
||||
20250408,152800,408933157,4680,4680,4680,4680,0
|
||||
20250408,152700,408933157,4680,4680,4680,4680,0
|
||||
20250408,152600,408933157,4680,4680,4680,4680,0
|
||||
20250408,152500,408933157,4680,4680,4680,4680,0
|
||||
20250408,152400,408933157,4680,4680,4680,4680,0
|
||||
20250408,152300,408933157,4680,4680,4680,4680,0
|
||||
20250408,152200,408933157,4680,4680,4680,4680,0
|
||||
20250408,152100,408933157,4680,4680,4680,4680,0
|
||||
20250408,152000,408933157,4680,4680,4680,4680,0
|
||||
20250408,151900,408933157,4680,4685,4695,4680,478
|
||||
20250408,151800,406690182,4680,4670,4680,4670,556
|
||||
20250408,151700,404091922,4670,4665,4670,4655,110
|
||||
20250408,151600,403578822,4670,4650,4670,4650,342
|
||||
20250408,151500,401983522,4670,4645,4670,4645,240
|
||||
20250408,151400,400867552,4650,4650,4680,4645,1008
|
||||
20250408,151300,396180697,4680,4680,4680,4650,112
|
||||
20250408,151200,395659207,4675,4675,4675,4665,101
|
||||
20250408,151100,395187432,4670,4660,4670,4655,32
|
||||
20250408,151000,395038122,4660,4660,4660,4660,0
|
||||
20250408,150900,395038122,4660,4660,4660,4660,0
|
||||
20250408,150800,395038122,4660,4660,4660,4660,10
|
||||
20250408,150700,394991522,4665,4665,4665,4665,20
|
||||
20250408,150600,394898222,4685,4685,4685,4685,0
|
||||
20250408,150500,394898222,4685,4670,4685,4670,184
|
||||
20250408,150400,394037927,4670,4665,4670,4665,97
|
||||
20250408,150300,393585417,4660,4650,4660,4650,118
|
||||
20250408,150200,393035567,4650,4650,4650,4650,0
|
||||
20250408,150100,393035567,4650,4650,4650,4650,20
|
||||
20250408,150000,392942567,4675,4675,4675,4675,0
|
||||
20250408,145900,392942567,4675,4675,4675,4675,0
|
||||
20250408,145800,392942567,4675,4675,4675,4640,747
|
||||
20250408,145700,389469742,4700,4700,4700,4700,2
|
||||
20250408,145600,389460342,4695,4695,4695,4685,393
|
||||
20250408,145500,387615507,4695,4695,4695,4695,41
|
||||
20250408,145400,387423012,4690,4665,4690,4665,457
|
||||
20250408,145300,385280432,4690,4660,4690,4660,26
|
||||
20250408,145200,385159242,4660,4655,4685,4645,2417
|
||||
20250408,145100,373910272,4675,4665,4675,4665,29
|
||||
20250408,145000,373774797,4655,4675,4675,4655,11
|
||||
20250408,144900,373723572,4650,4665,4665,4650,2000
|
||||
20250408,144800,364420237,4670,4670,4670,4670,43
|
||||
20250408,144700,364219427,4670,4670,4670,4670,17
|
||||
20250408,144600,364140037,4670,4670,4670,4670,131
|
||||
20250408,144500,363528267,4660,4660,4660,4660,470
|
||||
20250408,144400,361338067,4670,4670,4670,4670,0
|
||||
20250408,144300,361338067,4670,4670,4670,4670,0
|
||||
20250408,144200,361338067,4670,4670,4670,4670,1
|
||||
20250408,144100,361333397,4660,4665,4665,4660,188
|
||||
20250408,144000,360456627,4660,4660,4660,4660,0
|
||||
20250408,143900,360456627,4660,4660,4660,4660,101
|
||||
20250408,143800,359985967,4650,4650,4650,4650,0
|
||||
20250408,143700,359985967,4650,4650,4650,4650,0
|
||||
20250408,143600,359985967,4650,4670,4670,4650,3300
|
||||
20250408,143500,344622132,4670,4670,4670,4670,1099
|
||||
20250408,143400,339489802,4660,4660,4660,4660,0
|
||||
20250408,143300,339489802,4660,4660,4660,4660,0
|
||||
20250408,143200,339489802,4660,4660,4660,4660,249
|
||||
20250408,143100,338329462,4670,4660,4670,4660,185
|
||||
20250408,143000,337466597,4660,4660,4660,4660,408
|
||||
20250408,142900,335565317,4660,4665,4665,4660,4631
|
||||
20250408,142800,313983337,4670,4670,4670,4670,1000
|
||||
20250408,142700,309313337,4675,4675,4675,4675,0
|
||||
20250408,142600,309313337,4675,4675,4675,4675,154
|
||||
20250408,142500,308593387,4675,4675,4675,4675,0
|
||||
20250408,142400,308593387,4675,4675,4675,4675,673
|
||||
20250408,142300,305447112,4680,4680,4680,4680,125
|
||||
20250408,142200,304862112,4685,4685,4685,4685,0
|
||||
20250408,142100,304862112,4685,4685,4685,4685,0
|
||||
20250408,142000,304862112,4685,4685,4685,4685,21
|
||||
20250408,141900,304763727,4675,4675,4675,4675,0
|
||||
20250408,141800,304763727,4675,4675,4675,4675,2
|
||||
20250408,141700,304754377,4680,4680,4680,4680,0
|
||||
20250408,141600,304754377,4680,4680,4680,4680,0
|
||||
20250408,141500,304754377,4680,4680,4680,4680,0
|
||||
20250408,141400,304754377,4680,4680,4680,4680,84
|
||||
20250408,141300,304361257,4670,4670,4670,4670,0
|
||||
20250408,141200,304361257,4670,4675,4675,4670,20
|
||||
20250408,141100,304267807,4670,4675,4675,4670,100
|
||||
20250408,141000,303800607,4680,4680,4680,4680,8
|
||||
20250408,140900,303763167,4680,4680,4680,4680,0
|
||||
20250408,140800,303763167,4680,4680,4680,4680,52
|
||||
20250408,140700,303519807,4675,4675,4675,4675,915
|
||||
20250408,140600,299242182,4675,4695,4695,4675,1825
|
||||
20250408,140500,290709607,4700,4700,4700,4700,1
|
||||
20250408,140400,290704907,4700,4700,4700,4700,0
|
||||
20250408,140300,290704907,4700,4700,4700,4700,0
|
||||
20250408,140200,290704907,4700,4700,4700,4700,71
|
||||
20250408,140100,290371207,4700,4700,4700,4695,58
|
||||
20250408,140000,290098707,4700,4680,4700,4675,1161
|
||||
20250408,135900,284668487,4700,4700,4700,4700,217
|
||||
20250408,135800,283648587,4700,4700,4700,4700,30
|
||||
20250408,135700,283507587,4700,4700,4700,4700,3
|
||||
20250408,135600,283493487,4700,4700,4700,4700,3
|
||||
20250408,135500,283479387,4705,4705,4705,4705,0
|
||||
20250408,135400,283479387,4705,4705,4705,4705,0
|
||||
20250408,135300,283479387,4705,4705,4705,4705,1
|
||||
20250408,135200,283474682,4705,4695,4705,4695,37
|
||||
20250408,135100,283300717,4695,4695,4695,4695,0
|
||||
20250408,135000,283300717,4695,4695,4695,4695,0
|
||||
20250408,134900,283300717,4695,4695,4695,4695,20
|
||||
20250408,134800,283206817,4690,4690,4690,4690,0
|
||||
20250408,134700,283206817,4690,4690,4690,4690,206
|
||||
20250408,134600,282240677,4690,4680,4690,4680,729
|
||||
20250408,134500,278822367,4685,4685,4685,4685,0
|
||||
20250408,134400,278822367,4685,4685,4685,4685,6
|
||||
20250408,134300,278794257,4685,4680,4685,4680,49
|
||||
20250408,134200,278564762,4680,4680,4680,4680,0
|
||||
20250408,134100,278564762,4680,4680,4680,4680,77
|
||||
20250408,134000,278204402,4680,4690,4690,4680,110
|
||||
20250408,133900,277689502,4685,4685,4685,4685,61
|
||||
20250408,133800,277403717,4690,4690,4690,4690,124
|
||||
20250408,133700,276822157,4690,4690,4690,4690,3
|
||||
20250408,133600,276808087,4690,4690,4690,4690,17
|
||||
20250408,133500,276728357,4690,4690,4690,4690,0
|
||||
20250408,133400,276728357,4690,4690,4690,4690,243
|
||||
20250408,133300,275588687,4690,4695,4695,4690,608
|
||||
20250408,133200,272734227,4695,4700,4700,4695,179
|
||||
20250408,133100,271893322,4700,4700,4700,4700,540
|
||||
20250408,133000,269355322,4705,4705,4705,4705,119
|
||||
20250408,132900,268795427,4710,4705,4710,4705,159
|
||||
20250408,132800,268046762,4705,4705,4705,4705,0
|
||||
20250408,132700,268046762,4705,4705,4705,4705,125
|
||||
20250408,132600,267458637,4700,4700,4700,4700,0
|
||||
20250408,132500,267458637,4700,4700,4700,4700,334
|
||||
20250408,132400,265888837,4695,4695,4695,4695,7
|
||||
20250408,132300,265855972,4695,4680,4695,4680,544
|
||||
20250408,132200,263305827,4680,4680,4680,4680,0
|
||||
20250408,132100,263305827,4680,4680,4680,4680,0
|
||||
20250408,132000,263305827,4680,4680,4680,4680,81
|
||||
20250408,131900,262926747,4685,4685,4685,4685,100
|
||||
20250408,131800,262458247,4675,4680,4680,4675,567
|
||||
20250408,131700,259805022,4675,4680,4680,4675,1711
|
||||
20250408,131600,251805872,4685,4685,4685,4685,83
|
||||
20250408,131500,251417017,4690,4680,4690,4680,975
|
||||
20250408,131400,246852992,4685,4695,4695,4685,778
|
||||
20250408,131300,243206147,4700,4700,4700,4700,50
|
||||
20250408,131200,242971147,4700,4700,4700,4700,1063
|
||||
20250408,131100,237975047,4700,4700,4700,4700,18
|
||||
20250408,131000,237890447,4700,4700,4700,4700,0
|
||||
20250408,130900,237890447,4700,4700,4700,4695,292
|
||||
20250408,130800,236518902,4700,4705,4705,4700,1779
|
||||
20250408,130700,228149802,4710,4710,4710,4710,455
|
||||
20250408,130600,226006752,4710,4715,4715,4710,422
|
||||
20250408,130500,224018957,4715,4715,4715,4715,63
|
||||
20250408,130400,223721912,4715,4715,4715,4715,0
|
||||
20250408,130300,223721912,4715,4715,4715,4715,125
|
||||
20250408,130200,223132537,4720,4720,4720,4720,25
|
||||
20250408,130100,223014537,4720,4720,4720,4720,0
|
||||
20250408,130000,223014537,4720,4720,4720,4720,61
|
||||
20250408,125900,222726617,4720,4720,4720,4720,8
|
||||
20250408,125800,222688857,4720,4720,4720,4720,30
|
||||
20250408,125700,222547257,4725,4725,4725,4725,139
|
||||
20250408,125600,221890482,4725,4725,4725,4725,30
|
||||
20250408,125500,221748732,4725,4725,4725,4725,1
|
||||
20250408,125400,221744007,4720,4720,4720,4720,91
|
||||
20250408,125300,221314487,4720,4720,4720,4720,0
|
||||
20250408,125200,221314487,4720,4720,4720,4720,0
|
||||
20250408,125100,221314487,4720,4720,4720,4720,0
|
||||
20250408,125000,221314487,4720,4720,4720,4720,318
|
||||
20250408,124900,219813527,4720,4720,4720,4720,0
|
||||
20250408,124800,219813527,4720,4720,4720,4720,1
|
||||
20250408,124700,219808807,4720,4720,4720,4720,0
|
||||
20250408,124600,219808807,4720,4720,4720,4720,0
|
||||
20250408,124500,219808807,4720,4720,4720,4720,0
|
||||
20250408,124400,219808807,4720,4720,4720,4720,82
|
||||
20250408,124300,219421767,4725,4725,4725,4725,167
|
||||
20250408,124200,218632692,4725,4730,4730,4725,400
|
||||
20250408,124100,216741842,4730,4730,4730,4730,50
|
||||
20250408,124000,216505342,4730,4730,4730,4730,0
|
||||
20250408,123900,216505342,4730,4730,4730,4730,0
|
||||
20250408,123800,216505342,4730,4725,4730,4725,279
|
||||
20250408,123700,215186787,4725,4725,4725,4725,0
|
||||
20250408,123600,215186787,4725,4725,4725,4725,0
|
||||
20250408,123500,215186787,4725,4720,4725,4720,55
|
||||
20250408,123400,214926962,4715,4715,4715,4715,0
|
||||
20250408,123300,214926962,4715,4735,4735,4715,205
|
||||
20250408,123200,213958077,4725,4740,4740,4720,4195
|
||||
20250408,123100,194092737,4740,4740,4740,4740,111
|
||||
20250408,123000,193566597,4745,4745,4745,4745,114
|
||||
20250408,122900,193025667,4745,4745,4745,4745,0
|
||||
20250408,122800,193025667,4745,4745,4745,4745,0
|
||||
20250408,122700,193025667,4745,4745,4745,4745,0
|
||||
20250408,122600,193025667,4745,4740,4745,4740,680
|
||||
20250408,122500,189802337,4745,4745,4745,4745,98
|
||||
20250408,122400,189337327,4750,4750,4750,4750,0
|
||||
20250408,122300,189337327,4750,4750,4750,4750,0
|
||||
20250408,122200,189337327,4750,4750,4750,4750,0
|
||||
20250408,122100,189337327,4750,4750,4750,4750,0
|
||||
20250408,122000,189337327,4750,4750,4750,4750,0
|
||||
20250408,121900,189337327,4750,4750,4750,4750,31
|
||||
20250408,121800,189190077,4740,4740,4740,4740,33
|
||||
20250408,121700,189033657,4745,4745,4745,4745,10
|
||||
20250408,121600,188986207,4745,4745,4745,4745,50
|
||||
20250408,121500,188748957,4745,4745,4745,4745,40
|
||||
20250408,121400,188559157,4740,4740,4740,4740,0
|
||||
20250408,121300,188559157,4740,4740,4740,4740,1156
|
||||
20250408,121200,183079717,4740,4740,4740,4740,0
|
||||
20250408,121100,183079717,4740,4745,4750,4740,855
|
||||
20250408,121000,179019972,4740,4740,4740,4740,0
|
||||
20250408,120900,179019972,4740,4740,4740,4740,0
|
||||
20250408,120800,179019972,4740,4745,4745,4740,9
|
||||
20250408,120700,178977287,4740,4745,4745,4740,325
|
||||
20250408,120600,177436162,4745,4745,4745,4745,60
|
||||
20250408,120500,177151462,4745,4745,4745,4745,100
|
||||
20250408,120400,176676962,4745,4730,4745,4730,767
|
||||
20250408,120300,173039962,4725,4725,4725,4725,60
|
||||
20250408,120200,172756462,4720,4720,4720,4720,808
|
||||
20250408,120100,168942702,4725,4725,4725,4725,55
|
||||
20250408,120000,168682827,4710,4710,4710,4710,5
|
||||
20250408,115900,168659277,4720,4705,4720,4705,262
|
||||
20250408,115800,167426207,4705,4705,4705,4705,0
|
||||
20250408,115700,167426207,4705,4710,4710,4705,188
|
||||
20250408,115600,166541467,4710,4710,4710,4710,0
|
||||
20250408,115500,166541467,4710,4710,4710,4710,1
|
||||
20250408,115400,166536757,4710,4710,4710,4710,0
|
||||
20250408,115300,166536757,4710,4740,4740,4710,220
|
||||
20250408,115200,165497527,4740,4735,4740,4725,267
|
||||
20250408,115100,164234922,4725,4750,4750,4725,303
|
||||
20250408,115000,162797797,4745,4745,4745,4745,10
|
||||
20250408,114900,162750347,4745,4745,4745,4745,0
|
||||
20250408,114800,162750347,4745,4745,4745,4745,16
|
||||
20250408,114700,162674427,4745,4745,4745,4745,0
|
||||
20250408,114600,162674427,4745,4745,4745,4745,0
|
||||
20250408,114500,162674427,4745,4745,4745,4745,0
|
||||
20250408,114400,162674427,4745,4745,4745,4745,0
|
||||
20250408,114300,162674427,4745,4745,4745,4745,0
|
||||
20250408,114200,162674427,4745,4745,4745,4745,0
|
||||
20250408,114100,162674427,4745,4745,4745,4745,6
|
||||
20250408,114000,162645957,4745,4745,4745,4745,0
|
||||
20250408,113900,162645957,4745,4750,4750,4745,150
|
||||
20250408,113800,161933532,4750,4750,4750,4750,0
|
||||
20250408,113700,161933532,4750,4750,4750,4750,0
|
||||
20250408,113600,161933532,4750,4755,4755,4750,11
|
||||
20250408,113500,161881232,4750,4750,4755,4750,1009
|
||||
20250408,113400,157088382,4750,4755,4755,4750,111
|
||||
20250408,113300,156560582,4760,4760,4760,4760,86
|
||||
20250408,113200,156151222,4760,4760,4760,4760,0
|
||||
20250408,113100,156151222,4760,4760,4760,4760,18
|
||||
20250408,113000,156065542,4765,4765,4765,4765,0
|
||||
20250408,112900,156065542,4765,4765,4765,4765,0
|
||||
20250408,112800,156065542,4765,4765,4765,4765,4
|
||||
20250408,112700,156046482,4765,4765,4765,4765,50
|
||||
20250408,112600,155808232,4760,4760,4760,4760,6
|
||||
20250408,112500,155779672,4755,4755,4760,4755,36
|
||||
20250408,112400,155608442,4755,4765,4765,4755,391
|
||||
20250408,112300,153746242,4760,4760,4760,4760,0
|
||||
20250408,112200,153746242,4760,4760,4760,4760,0
|
||||
20250408,112100,153746242,4760,4765,4775,4760,138
|
||||
20250408,112000,153087802,4765,4765,4765,4765,1
|
||||
20250408,111900,153083037,4765,4765,4765,4765,0
|
||||
20250408,111800,153083037,4765,4765,4765,4765,0
|
||||
20250408,111700,153083037,4765,4765,4765,4765,0
|
||||
20250408,111600,153083037,4765,4765,4775,4765,112
|
||||
20250408,111500,152548572,4765,4765,4765,4765,0
|
||||
20250408,111400,152548572,4765,4765,4765,4765,0
|
||||
20250408,111300,152548572,4765,4765,4765,4765,23
|
||||
20250408,111200,152438977,4765,4765,4765,4765,0
|
||||
20250408,111100,152438977,4765,4765,4765,4765,86
|
||||
20250408,111000,152029187,4770,4775,4775,4770,84
|
||||
20250408,110900,151628437,4775,4780,4780,4775,68
|
||||
20250408,110800,151303602,4780,4785,4785,4780,35
|
||||
20250408,110700,151136142,4790,4790,4790,4790,524
|
||||
20250408,110600,148626182,4785,4785,4785,4785,2
|
||||
20250408,110500,148616612,4790,4795,4795,4790,16
|
||||
20250408,110400,148539962,4795,4785,4795,4785,53
|
||||
20250408,110300,148285907,4780,4770,4780,4770,107
|
||||
20250408,110200,147774657,4770,4770,4770,4770,0
|
||||
20250408,110100,147774657,4770,4770,4770,4770,22
|
||||
20250408,110000,147669717,4775,4775,4775,4775,47
|
||||
20250408,105900,147445292,4775,4775,4775,4775,0
|
||||
20250408,105800,147445292,4775,4775,4775,4775,0
|
||||
20250408,105700,147445292,4775,4775,4775,4775,1
|
||||
20250408,105600,147440517,4775,4770,4775,4770,78
|
||||
20250408,105500,147068217,4755,4770,4770,4755,3
|
||||
20250408,105400,147053937,4765,4765,4765,4765,60
|
||||
20250408,105300,146768037,4760,4760,4760,4760,0
|
||||
20250408,105200,146768037,4760,4757,4760,4755,732
|
||||
20250408,105100,143283847,4760,4750,4760,4750,767
|
||||
20250408,105000,139635517,4745,4745,4745,4745,80
|
||||
20250408,104900,139255917,4745,4745,4745,4745,0
|
||||
20250408,104800,139255917,4745,4745,4745,4745,0
|
||||
20250408,104700,139255917,4745,4745,4745,4745,0
|
||||
20250408,104600,139255917,4745,4745,4745,4745,0
|
||||
20250408,104500,139255917,4745,4745,4745,4745,0
|
||||
20250408,104400,139255917,4745,4745,4745,4745,35
|
||||
20250408,104300,139089842,4745,4745,4745,4745,0
|
||||
20250408,104200,139089842,4745,4745,4745,4745,0
|
||||
20250408,104100,139089842,4745,4745,4745,4745,0
|
||||
20250408,104000,139089842,4745,4745,4745,4745,0
|
||||
20250408,103900,139089842,4745,4745,4745,4745,0
|
||||
20250408,103800,139089842,4745,4745,4745,4745,0
|
||||
20250408,103700,139089842,4745,4745,4745,4745,0
|
||||
20250408,103600,139089842,4745,4745,4745,4745,6
|
||||
20250408,103500,139061372,4745,4745,4745,4745,57
|
||||
20250408,103400,138790907,4740,4740,4740,4740,11
|
||||
20250408,103300,138738767,4735,4730,4740,4730,76
|
||||
20250408,103200,138379032,4730,4730,4730,4730,0
|
||||
20250408,103100,138379032,4730,4730,4730,4730,0
|
||||
20250408,103000,138379032,4730,4730,4730,4730,0
|
||||
20250408,102900,138379032,4730,4730,4730,4730,0
|
||||
20250408,102800,138379032,4730,4730,4730,4730,0
|
||||
20250408,102700,138379032,4730,4725,4730,4725,75
|
||||
20250408,102600,138024287,4725,4725,4725,4725,0
|
||||
20250408,102500,138024287,4725,4725,4725,4725,0
|
||||
20250408,102400,138024287,4725,4725,4725,4725,18
|
||||
20250408,102300,137939237,4720,4720,4720,4720,9
|
||||
20250408,102200,137896757,4715,4715,4715,4715,37
|
||||
20250408,102100,137722302,4700,4700,4700,4700,0
|
||||
20250408,102000,137722302,4700,4700,4700,4700,118
|
||||
20250408,101900,137167702,4690,4700,4700,4690,1468
|
||||
20250408,101800,130276552,4700,4700,4700,4700,100
|
||||
20250408,101700,129806552,4700,4700,4700,4700,5
|
||||
20250408,101600,129783052,4715,4715,4715,4715,0
|
||||
20250408,101500,129783052,4715,4710,4715,4690,5176
|
||||
20250408,101400,105480952,4700,4700,4700,4695,5125
|
||||
20250408,101300,81393552,4705,4705,4710,4705,49
|
||||
20250408,101200,81162957,4700,4710,4710,4700,1217
|
||||
20250408,101100,75441957,4715,4715,4715,4715,0
|
||||
20250408,101000,75441957,4715,4715,4725,4715,361
|
||||
20250408,100900,73739652,4715,4715,4715,4715,0
|
||||
20250408,100800,73739652,4715,4725,4725,4715,360
|
||||
20250408,100700,72040637,4725,4730,4730,4725,137
|
||||
20250408,100600,71393007,4735,4735,4735,4735,0
|
||||
20250408,100500,71393007,4735,4735,4735,4735,0
|
||||
20250408,100400,71393007,4735,4735,4735,4735,40
|
||||
20250408,100300,71203607,4740,4740,4740,4740,0
|
||||
20250408,100200,71203607,4740,4740,4740,4740,13
|
||||
20250408,100100,71141987,4735,4735,4735,4735,20
|
||||
20250408,100000,71047287,4740,4740,4740,4740,2
|
||||
20250408,095900,71037807,4725,4725,4725,4725,0
|
||||
20250408,095800,71037807,4725,4725,4725,4725,0
|
||||
20250408,095700,71037807,4725,4735,4735,4725,94
|
||||
20250408,095600,70593157,4735,4735,4735,4735,0
|
||||
20250408,095500,70593157,4735,4735,4735,4735,0
|
||||
20250408,095400,70593157,4735,4730,4735,4730,41
|
||||
20250408,095300,70399127,4725,4725,4725,4725,0
|
||||
20250408,095200,70399127,4725,4725,4725,4725,0
|
||||
20250408,095100,70399127,4725,4725,4725,4725,286
|
||||
20250408,095000,69047777,4715,4715,4715,4715,0
|
||||
20250408,094900,69047777,4715,4715,4715,4715,1
|
||||
20250408,094800,69043062,4720,4720,4720,4720,0
|
||||
20250408,094700,69043062,4720,4720,4720,4715,141
|
||||
20250408,094600,68377632,4720,4720,4720,4720,11
|
||||
20250408,094500,68325712,4720,4720,4720,4720,205
|
||||
20250408,094400,67358112,4725,4720,4725,4720,443
|
||||
20250408,094300,65267137,4725,4720,4725,4720,502
|
||||
20250408,094200,62897687,4720,4725,4725,4720,529
|
||||
20250408,094100,60400467,4730,4730,4730,4727,500
|
||||
20250408,094000,58036367,4735,4735,4735,4735,0
|
||||
20250408,093900,58036367,4735,4735,4735,4735,0
|
||||
20250408,093800,58036367,4735,4735,4735,4735,0
|
||||
20250408,093700,58036367,4735,4735,4735,4735,60
|
||||
20250408,093600,57752267,4740,4740,4740,4740,310
|
||||
20250408,093500,56282867,4745,4745,4745,4745,94
|
||||
20250408,093400,55836837,4750,4750,4750,4750,1
|
||||
20250408,093300,55832087,4750,4755,4755,4750,234
|
||||
20250408,093200,54719792,4760,4760,4760,4760,155
|
||||
20250408,093100,53981992,4760,4760,4760,4760,4
|
||||
20250408,093000,53962952,4760,4760,4760,4760,215
|
||||
20250408,092900,52939552,4760,4760,4760,4760,0
|
||||
20250408,092800,52939552,4760,4745,4760,4745,601
|
||||
20250408,092700,50082462,4740,4740,4740,4740,7
|
||||
20250408,092600,50049282,4740,4735,4740,4735,53
|
||||
20250408,092500,49798102,4725,4730,4730,4725,15
|
||||
20250408,092400,49727202,4690,4735,4735,4690,638
|
||||
20250408,092300,46716812,4740,4740,4740,4740,0
|
||||
20250408,092200,46716812,4740,4740,4740,4740,10
|
||||
20250408,092100,46669412,4740,4745,4745,4740,2
|
||||
20250408,092000,46659927,4740,4750,4750,4740,342
|
||||
20250408,091900,45037415,4750,4750,4750,4750,477
|
||||
20250408,091800,42771665,4755,4760,4760,4755,1167
|
||||
20250408,091700,37220080,4760,4780,4780,4760,175
|
||||
20250408,091600,36386580,4775,4770,4775,4770,674
|
||||
20250408,091500,33168795,4765,4755,4770,4755,1598
|
||||
20250408,091400,25564260,4760,4760,4760,4760,17
|
||||
20250408,091300,25483340,4760,4760,4760,4760,38
|
||||
20250408,091200,25302460,4760,4760,4760,4760,12
|
||||
20250408,091100,25245340,4760,4760,4760,4760,223
|
||||
20250408,091000,24183860,4760,4760,4760,4760,58
|
||||
20250408,090900,23907780,4755,4745,4755,4745,204
|
||||
20250408,090800,22938260,4740,4740,4740,4740,40
|
||||
20250408,090700,22748660,4735,4730,4735,4730,90
|
||||
20250408,090600,22322860,4725,4720,4730,4720,608
|
||||
20250408,090500,19451530,4725,4725,4725,4725,12
|
||||
20250408,090400,19394830,4720,4720,4720,4720,22
|
||||
20250408,090300,19290990,4710,4710,4715,4710,25
|
||||
20250408,090200,19173190,4765,4760,4765,4760,20
|
||||
20250408,090100,19077895,4770,4770,4770,4770,209
|
||||
20250408,090000,18080965,4770,4690,4770,4690,3848
|
||||
|
Reference in New Issue
Block a user